瀚宇博 (5469)-富邦-敦南券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
54.5
漲跌
▲0.1
漲幅
+0.18%
成交量
1,257張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	30	54.61	25	54.50	54.50	5	6,463	0.08%
2024/04/22	30	55.38	28	54.48	54.40	2	6,473	0.03%
2024/04/19	50	55.70	52	56.19	55.70	-2	6,440	-0.03%
2024/04/18	8	56.20	7	56.44	56.60	1	6,405	0.02%
2024/04/17	23	56.83	23	56.80	56.60	0	6,406	0.00%
2024/04/16	10	56.74	36	57.48	56.70	-26	6,398	-0.41%
2024/04/15	0	58.60	1	58.80	58.40	-1	6,339	-0.02%
2024/04/12	23	59.35	1	58.90	58.90	22	6,323	0.35%
2024/04/11	29	59.00	2	59.10	59.50	27	6,319	0.43%
2024/04/10	1	61.20	1	60.61	60.20	0	6,284	0.00%
2024/04/09	44	61.63	0	0.00	60.70	44	6,302	0.70%
2024/04/08	2	61.85	2	61.90	62.00	0	6,278	0.00%
2024/04/03	0	0.00	3	61.20	61.30	-3	6,339	-0.05%
2024/04/02	1	61.00	2	61.90	61.20	-1	6,315	-0.02%
2024/04/01	11	60.88	1	61.30	61.00	10	6,277	0.16%
2024/03/29	12	61.53	0	62.14	60.80	12	6,201	0.19%
2024/03/28	5	64.02	28	65.45	63.20	-23	5,938	-0.39%
2024/03/27	26	62.83	3	63.76	63.60	23	5,614	0.41%
2024/03/26	7	60.93	6	60.84	60.90	1	5,491	0.02%
2024/03/25	31	62.93	134	63.86	62.50	-103	5,434	-1.90%	大賣/鉅額交易
2024/03/22	139	62.57	3	64.67	62.40	136	5,361	2.54%	大買/鉅額交易
2024/03/21	42	67.59	78	67.28	67.00	-36	5,175	-0.70%
2024/03/20	2	61.40	38	64.60	64.90	-36	4,423	-0.81%
2024/03/19	1	58.50	21	59.33	59.00	-20	4,056	-0.49%
2024/03/18	1	55.71	5	56.56	56.50	-4	3,911	-0.10%
2024/03/15	0	55.70	0	0.00	55.70	0	3,869	0.00%
2024/03/14	4	55.30	0	0.00	55.20	4	3,855	0.10%
2024/03/13	0	54.60	6	54.87	54.70	-6	3,876	-0.15%
2024/03/12	0.4	54.25	8	54.53	55.00	-7.6	3,920	-0.19%
2024/03/11	12	53.36	0	0.00	53.30	12	3,909	0.31%
2024/03/08	18	55.47	26	56.04	54.90	-8	3,921	-0.20%
2024/03/07	0.2	57.62	26	57.32	57.40	-25.8	4,168	-0.62%
2024/03/06	5	58.40	0	0.00	58.30	5	4,347	0.12%
2024/03/05	0	58.16	1	58.70	58.30	-1	4,428	-0.02%
2024/03/04	0.1	57.94	0	0.00	57.80	0.1	4,425	0.00%
2024/03/01	3.2	57.53	5	57.60	57.50	-1.8	4,423	-0.04%
2024/02/29	9	56.69	0	0.00	56.60	9	4,403	0.20%
2024/02/27	10	57.41	1.1	57.97	57.20	8.9	4,392	0.20%
2024/02/26	8	57.73	1	57.60	57.80	7	4,359	0.16%
2024/02/23	12.2	59.19	18	59.27	58.40	-5.8	4,341	-0.13%
2024/02/22	0	62.15	7	62.10	62.00	-7	4,255	-0.16%
2024/02/21	0	61.65	1	61.60	62.10	-1	4,307	-0.02%
2024/02/20	0	62.60	16	63.03	62.50	-16	4,307	-0.37%
2024/02/19	11	62.31	112	61.83	62.00	-101	4,259	-2.37%	大賣/鉅額交易
2024/02/16	107	62.22	23.1	61.60	61.50	83.9	4,232	1.98%	大買/
2024/02/15	25	59.92	7	59.20	60.00	18	4,144	0.43%
2024/02/05	15	58.65	14	58.35	58.60	1	4,096	0.03%
2024/02/02	2	58.35	3	58.20	58.40	-1	4,061	-0.02%
2024/02/01	0	0.00	5	57.02	57.50	-5	4,019	-0.13%
2024/01/31	0	0.00	3	56.77	57.00	-3	4,006	-0.08%
2024/01/30	1	57.00	10	57.33	56.70	-9	4,010	-0.22%
2024/01/29	2.1	57.85	4	58.15	57.80	-2	3,956	-0.05%
2024/01/26	3	56.60	22.1	57.03	57.00	-19.1	3,827	-0.50%
2024/01/25	0	0.00	8	54.89	54.60	-8	3,692	-0.22%
2024/01/24	2	55.85	0	0.00	55.30	2	3,832	0.05%
2024/01/23	0	55.05	5	55.04	55.30	-5	3,953	-0.13%
2024/01/22	1	55.10	0	0.00	54.70	1	3,950	0.03%
2024/01/19	3	53.60	0	0.00	53.80	3	3,946	0.08%
2024/01/17	6	54.22	0	0.00	53.60	6	3,973	0.15%
2024/01/16	1	54.01	0	0.00	54.90	1	3,965	0.03%
2024/01/15	0	54.60	1	54.80	54.40	-1	3,963	-0.03%
2024/01/12	1	53.80	0	0.00	53.70	1	3,976	0.03%
2024/01/10	0	54.00	31	54.11	54.00	-31	4,002	-0.77%
2024/01/09	6	54.25	0	0.00	54.60	6	4,001	0.15%
2024/01/08	0	55.10	0	0.00	55.00	0	4,006	0.00%
2024/01/05	0	55.40	0	0.00	55.30	0	4,023	0.00%
2024/01/04	0	55.13	1	55.50	55.80	-1	4,024	-0.02%
2024/01/03	17	55.64	1	56.20	55.40	16	4,078	0.39%
2024/01/02	7	55.10	0	0.00	55.40	7	4,104	0.17%
2023/12/29	21	55.28	4	55.30	55.30	17	4,103	0.41%
2023/12/28	31	54.49	40	54.50	54.20	-9	4,022	-0.22%
2023/12/27	0	54.30	75	54.30	54.20	-75	4,021	-1.86%
2023/12/26	0	54.06	5	54.00	54.20	-5	4,024	-0.12%
2023/12/25	0	54.10	0	0.00	54.00	0	4,015	0.00%
2023/12/22	2	54.80	1	54.40	54.50	1	4,009	0.02%
2023/12/21	7	55.17	0	0.00	54.80	7	3,997	0.18%
2023/12/20	5	55.60	0	0.00	55.60	5	3,986	0.13%
2023/12/19	27	56.36	3.9	56.18	56.00	23.1	3,976	0.58%
2023/12/18	33	59.65	31.1	60.79	57.90	1.9	3,957	0.05%
2023/12/15	132	63.01	8	63.29	62.80	124	3,906	3.17%	大買/鉅額交易
2023/12/14	0	0.00	2	62.75	63.00	-2	3,881	-0.05%
2023/12/13	12	61.70	4	62.35	61.80	8	3,880	0.21%
2023/12/12	0	61.30	0	62.10	61.60	0	3,936	0.00%
2023/12/11	11	61.49	4	61.63	61.40	7	3,996	0.18%
2023/12/08	8	63.54	1	63.00	63.20	7	4,038	0.17%
2023/12/07	10	64.13	5.1	63.69	63.70	4.9	4,058	0.12%
2023/12/06	10	62.76	8	63.68	62.90	2	4,065	0.05%
2023/12/05	27	61.61	6	61.72	62.10	21	4,062	0.52%
2023/12/04	27	62.73	76	63.22	62.90	-49	4,137	-1.19%
2023/12/01	34	59.01	8	58.75	59.10	26	4,059	0.64%
2023/11/30	11.1	57.47	1	56.81	56.80	10.1	4,112	0.25%
2023/11/29	0	0.00	1.3	56.02	56.00	-1.3	4,055	-0.03%
2023/11/28	4	55.00	0.3	55.20	55.10	3.7	4,096	0.09%
2023/11/27	0.2	55.21	3	55.87	55.00	-2.8	4,158	-0.07%
2023/11/24	0	55.30	2	55.70	55.30	-2	4,212	-0.05%
2023/11/21	2	56.50	4	56.58	55.30	-2	4,299	-0.05%
2023/11/20	1.4	55.92	3	55.90	56.10	-1.6	4,373	-0.04%
2023/11/17	0	54.85	1	55.10	55.20	-1	4,361	-0.02%
2023/11/16	0	53.60	0	0.00	53.60	0	4,418	0.00%
2023/11/15	0	53.95	0	0.00	53.70	0	4,515	0.00%
2023/11/14	1	53.30	0	0.00	52.90	1	4,598	0.02%
2023/11/13	2	53.20	0	0.00	53.00	2	4,744	0.04%
2023/11/10	1	53.40	0	0.00	53.30	1	4,800	0.02%
2023/11/09	0	54.10	0	0.00	54.50	0	4,906	0.00%
2023/11/08	0	54.85	1	55.00	54.60	-1	4,939	-0.02%
2023/11/07	4	55.58	0	0.00	55.10	4	5,035	0.08%
2023/11/06	1	55.30	2	55.40	55.70	-1	5,133	-0.02%
2023/11/03	15	56.33	16	55.24	54.70	-1	5,245	-0.02%
2023/11/02	1	56.40	1	56.30	56.20	0	5,263	0.00%
2023/11/01	13	54.62	5	54.08	55.20	8	5,253	0.15%
2023/10/31	64	56.39	56.1	56.80	55.70	8	5,125	0.16%
2023/10/30	0	54.40	0	0.00	54.50	0	4,977	0.00%
2023/10/27	0	0.00	1	54.60	54.40	-1	5,008	-0.02%
2023/10/26	1	54.00	1	54.40	54.00	0	5,108	0.00%
2023/10/25	0	54.80	0	0.00	54.90	0	5,103	0.00%
2023/10/24	1	54.50	2	54.40	54.50	-1	5,117	-0.02%
2023/10/23	0	53.10	0	0.00	53.10	0	5,180	0.00%
2023/10/19	0	52.50	0	52.50	52.90	0	5,476	0.00%
2023/10/18	0	52.50	1	52.50	52.50	-1	5,509	-0.02%
2023/10/17	0	54.30	0	0.00	53.20	0	5,542	0.00%
2023/10/16	1	54.30	0.3	53.60	53.90	0.7	5,743	0.01%
2023/10/13	2	54.35	0	0.00	54.20	2	6,203	0.03%
2023/10/12	1	55.40	3	55.70	55.40	-2	6,578	-0.03%
2023/10/11	5	55.90	4	55.23	55.20	1	6,710	0.02%
2023/10/06	5	57.26	1	56.50	56.40	4	6,638	0.06%
2023/10/05	3	58.93	0	0.00	58.90	3	6,601	0.05%
2023/10/04	0	58.80	0	0.00	59.20	0	6,591	0.00%
2023/10/03	1	59.50	0	0.00	59.50	1	6,600	0.02%
2023/10/02	5	60.66	5	60.20	60.40	0	6,605	0.00%
2023/09/28	0	59.00	0	0.00	59.40	0	6,596	0.00%
2023/09/27	2	58.15	0	0.00	58.90	2	6,608	0.03%
2023/09/26	1	59.20	1	59.80	59.00	0	6,612	0.00%
2023/09/25	20	59.90	3	58.80	60.40	17	6,629	0.26%
2023/09/22	2	58.15	0	0.00	58.50	2	6,613	0.03%
2023/09/21	0	0.00	1	57.80	58.50	-1	6,655	-0.02%
2023/09/20	4	60.30	1	60.60	59.40	3	6,790	0.04%
2023/09/19	2	61.45	2	61.20	61.30	0	6,775	0.00%
2023/09/18	4.3	61.00	8	61.34	60.90	-3.7	6,806	-0.05%
2023/09/15	6	61.00	7	60.89	60.80	-1	6,861	-0.01%
2023/09/14	15	60.39	17	60.22	60.50	-2	6,871	-0.03%
2023/09/13	8	59.45	6	59.65	60.10	2	6,876	0.03%
2023/09/12	1	59.40	1	59.30	59.10	0	6,857	0.00%
2023/09/11	2	57.10	6	57.33	57.20	-4	6,784	-0.06%
2023/09/08	7	59.31	3	59.00	59.30	4	6,697	0.06%
2023/09/07	1	58.60	21	59.38	59.40	-20	6,658	-0.30%
2023/09/06	19	58.82	16	58.36	58.80	3	6,563	0.05%
2023/09/05	5	56.82	1.5	57.39	57.50	3.5	6,516	0.05%
2023/09/04	2	54.80	1	55.00	55.00	1	6,285	0.02%
2023/09/01	7	54.97	1.1	54.60	54.40	5.9	6,286	0.09%
2023/08/31	0.1	54.40	5	54.40	55.20	-5	6,233	-0.08%
2023/08/30	7.2	53.48	2.3	53.76	53.90	4.8	6,198	0.08%
2023/08/29	1	52.60	8	52.44	52.70	-7	6,168	-0.11%
2023/08/28	0	52.60	1	52.80	52.60	-1	6,177	-0.02%
2023/08/25	0	0.00	10	53.82	54.00	-10	6,187	-0.16%
2023/08/24	5	53.46	3	53.73	53.70	2	6,151	0.03%
2023/08/23	3	54.73	11	54.54	54.60	-8	6,020	-0.13%
2023/08/22	5	54.54	8	54.88	54.80	-3	6,010	-0.05%
2023/08/21	3	54.60	19	54.23	54.70	-16	5,967	-0.27%
2023/08/18	16	53.52	12.1	53.40	53.30	3.9	5,889	0.07%
2023/08/17	24	53.15	28	53.31	54.20	-4	5,784	-0.07%
2023/08/16	10	52.30	0.4	52.20	52.50	9.6	5,671	0.17%
2023/08/15	16	51.94	16.1	51.92	52.20	-0.1	5,601	0.00%
2023/08/14	2	50.50	1	50.30	50.40	1	5,497	0.02%
2023/08/11	12	50.58	3	50.83	50.80	9	5,473	0.16%
2023/08/10	14	50.38	18	50.46	50.30	-4	5,409	-0.07%
2023/08/09	11	50.38	5	50.68	50.80	6	5,299	0.11%
2023/08/08	0	0.00	2	50.00	49.95	-2	5,202	-0.04%
2023/08/07	1	49.83	4	49.35	49.75	-3	5,164	-0.06%
2023/08/04	1	47.65	1	47.60	48.05	0	5,138	0.00%
2023/08/02	3	47.63	1.1	48.31	47.60	2	5,135	0.04%
2023/08/01	0	48.95	0	0.00	48.95	0	5,127	0.00%
2023/07/31	15	50.58	21	50.69	49.65	-6	5,123	-0.12%
2023/07/28	4	49.13	0	0.00	49.40	4	5,108	0.08%
2023/07/27	6	49.54	1	49.15	49.20	5	5,086	0.10%
2023/07/26	1	49.01	0	0.00	49.25	1	5,055	0.02%
2023/07/25	17	50.55	19	50.85	50.70	-2	4,978	-0.04%
2023/07/24	0	0.00	4	48.98	49.20	-4	4,760	-0.08%
2023/07/21	0.3	47.30	1	47.45	47.50	-0.7	4,657	-0.02%
2023/07/20	2	47.15	0	0.00	46.80	2	4,612	0.04%
2023/07/19	6	48.89	1	49.20	47.55	5	4,538	0.11%
2023/07/18	8	50.56	6	49.15	50.20	2	4,397	0.05%
2023/07/17	19	53.48	33.2	53.35	54.40	-14.2	3,923	-0.36%
2023/07/14	37	49.06	30	49.25	49.50	7	3,526	0.20%
2023/07/13	1	47.50	0	47.95	47.50	1	3,369	0.03%
2023/07/12	0	47.50	0	0.00	47.50	0	3,355	0.00%
2023/07/10	1	47.55	20.3	47.60	47.65	-19.3	3,338	-0.58%
2023/07/07	2	48.00	1	47.85	48.10	1	3,346	0.03%
2023/07/06	0	0.00	3	48.70	48.50	-3	3,390	-0.09%
2023/07/04	3	47.83	1	48.00	48.00	2	3,524	0.06%
2023/07/03	0	0.00	1.1	48.98	48.65	-1.1	3,480	-0.03%
2023/06/30	0	47.70	2	47.70	48.05	-2	3,428	-0.06%
2023/06/29	2	48.23	12	48.25	48.35	-10	3,397	-0.29%
2023/06/28	1	48.20	5.2	47.95	48.20	-4.2	3,311	-0.13%
2023/06/27	1	46.01	1	46.90	46.70	0	3,114	0.00%
2023/06/26	0	46.30	4	46.56	46.70	-4	3,031	-0.13%
2023/06/21	1	46.25	1	46.49	45.60	0	2,969	0.00%
2023/06/20	0	0.00	5.1	45.18	45.20	-5.1	2,867	-0.18%
2023/06/19	2	44.27	1	44.26	44.75	1	2,778	0.04%
2023/06/16	0.1	43.07	4	43.94	44.05	-3.9	2,707	-0.14%
2023/06/14	1	43.45	0	0.00	43.45	1	2,612	0.04%
2023/06/13	0	42.90	0	0.00	43.25	0	2,596	0.00%
2023/06/12	0.1	43.04	0	0.00	42.30	0.1	2,541	0.00%
2023/06/09	34	44.46	32	44.02	44.00	2	2,453	0.08%
2023/06/08	0	43.40	0	0.00	43.20	0	2,267	0.00%
2023/06/07	0	43.60	0	0.00	43.55	0	2,246	0.00%
2023/06/06	0	43.00	0	0.00	43.25	0	2,205	0.00%
2023/06/05	0	0.00	2	43.23	43.30	-2	2,195	-0.09%
2023/06/01	0	0.00	1	42.85	42.80	-1	2,132	-0.05%
2023/05/31	0	0.00	5	42.40	42.20	-5	2,097	-0.24%
2023/05/30	0	41.40	0	0.00	41.60	0	2,032	0.00%
2023/05/29	1	41.45	2	41.68	41.75	-1	2,016	-0.05%
2023/05/26	5	41.50	0	0.00	40.80	5	1,999	0.25%
2023/05/25	0	42.40	1	42.34	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	0	40.60	41.70	0	1,895	0.00%
2023/05/23	0	0.00	5	40.83	40.90	-5	1,864	-0.27%
2023/05/22	0	0.00	3	40.40	40.80	-3	1,870	-0.16%
2023/05/19	1	40.00	0	0.00	39.80	1	1,846	0.05%
2023/05/18	1	39.80	1	39.75	39.95	0	1,843	0.00%
2023/05/16	4	39.51	1	39.30	39.70	3	1,785	0.17%
2023/05/15	1	39.00	1	39.00	39.00	0	1,734	0.00%
2023/05/12	3	39.33	112	39.41	39.50	-109	1,717	-6.35%	大賣/鉅額交易
2023/05/11	0	0.00	4	38.65	38.60	-4	1,673	-0.24%
2023/05/10	2	39.30	3	39.15	39.10	-1	1,647	-0.06%
2023/05/09	3	38.90	3	38.90	38.90	0	1,611	0.00%
2023/05/08	2	39.03	0	39.09	38.90	2	1,586	0.12%
2023/05/05	0.1	38.60	0	38.55	38.45	0.1	1,547	0.01%
2023/05/04	33	38.40	16	39.22	39.10	17	1,518	1.12%
2023/04/28	2	37.95	0	0.00	37.95	2	1,422	0.14%
2023/04/26	5	37.30	0	0.00	37.50	5	1,403	0.36%
2023/04/25	0	37.00	0	0.00	36.85	0	1,395	0.00%
2023/04/24	0	37.60	0	0.00	37.75	0	1,381	0.00%
2023/04/21	1	37.47	12	38.70	37.25	-11	1,378	-0.80%
2023/04/20	2	38.50	0	0.00	38.35	2	1,299	0.15%
2023/04/19	0	0.00	0.1	38.24	38.45	-0.1	1,285	-0.01%
2023/04/18	1	38.10	20	38.05	37.95	-19	1,264	-1.50%
2023/04/17	0.1	38.15	0	38.00	38.15	0.1	1,256	0.01%
2023/04/13	42.1	38.97	0	0.00	38.60	42.1	1,211	3.48%
2023/04/12	37.1	39.13	10	38.93	39.00	27.1	1,182	2.29%
2023/04/11	5	38.85	11	38.72	38.85	-6	1,133	-0.53%
2023/04/10	30	37.80	6	38.05	37.70	24	1,047	2.29%
2023/04/07	4	36.76	3.1	37.45	37.25	0.9	953	0.10%
2023/04/06	0	35.35	0	0.00	35.60	0	825	0.00%
2023/03/31	1	35.60	0	0.00	35.55	1	821	0.12%
2023/03/30	0.1	35.36	35	35.30	35.35	-34.9	814	-4.28%
2023/03/27	0	0.00	10	35.50	35.55	-10	814	-1.23%
2023/03/24	5	35.75	1	35.80	35.75	4	822	0.49%
2023/03/23	0	0.00	6	35.08	35.25	-6	800	-0.75%
2023/03/17	10	34.00	0	0.00	34.40	10	774	1.29%
2023/03/14	5	33.90	0	0.00	34.00	5	806	0.62%
2023/03/10	1	34.65	1	34.55	34.45	0	823	0.00%
2023/03/06	0	35.40	5	35.50	35.45	-5	834	-0.60%
2023/03/03	0	34.95	14	34.85	34.85	-14	838	-1.67%
2023/03/02	0	34.30	0	0.00	34.40	0	830	0.00%
2023/03/01	0	34.25	0	0.00	34.25	0	836	0.00%
2023/02/24	2	34.30	2	34.45	34.45	0	842	0.00%
2023/02/22	0	0.00	10	34.10	34.25	-10	853	-1.17%
2023/02/21	0.1	34.50	0	0.00	34.50	0.1	863	0.01%
2023/02/20	0	34.70	14	34.66	34.80	-14	889	-1.57%
2023/02/14	0	33.40	0	0.00	33.30	0	906	0.00%
2023/02/13	5	32.85	0	0.00	32.95	5	923	0.54%
2023/02/10	7	33.18	4	33.20	33.00	3	953	0.31%
2023/02/09	0	33.60	0	0.00	33.55	0	997	0.00%
2023/02/08	1	33.60	0	0.00	33.50	1	1,033	0.10%
2023/02/07	3	33.47	0	0.00	33.55	3	1,101	0.27%
2023/02/06	0	33.60	0	0.00	33.65	0	1,292	0.00%
2023/02/02	10	33.63	0	0.00	33.70	10	1,338	0.75%
2023/02/01	0	33.00	0	0.00	33.20	0	1,324	0.00%
2023/01/30	0	32.15	0	0.00	32.10	0	1,302	0.00%
2023/01/16	1.1	31.57	0	0.00	31.55	1.1	1,292	0.09%
2023/01/13	0	0.00	3	31.85	31.80	-3	1,290	-0.23%
2023/01/10	0.1	32.10	23	32.27	32.10	-22.9	1,282	-1.78%
2023/01/05	2	31.80	0	0.00	31.75	2	1,290	0.16%
2023/01/04	1	31.70	0	0.00	31.70	1	1,294	0.08%
2022/12/20	2	31.80	0	0.00	31.50	2	1,335	0.15%
2022/12/16	1	32.90	0	0.00	32.80	1	1,331	0.08%
2022/12/12	1	32.95	0	0.00	33.00	1	1,302	0.08%
2022/12/09	0	0.00	1	33.60	33.25	-1	1,308	-0.08%
2022/12/08	0	33.50	0	0.00	33.40	0	1,302	0.00%
2022/12/07	1	34.00	0	0.00	33.35	1	1,304	0.08%
2022/12/06	1	34.70	10	34.10	34.15	-9	1,304	-0.69%
2022/12/05	6	35.58	2	35.65	35.35	4	1,281	0.31%
2022/12/02	1	35.00	0	0.00	35.20	1	1,274	0.08%
2022/12/01	11	34.79	0	34.65	34.75	11	1,254	0.88%
2022/11/30	0	0.00	2	34.40	34.25	-2	1,244	-0.16%
2022/11/29	0	0.00	0	34.00	34.00	0	1,235	0.00%
2022/11/28	5	33.85	0	0.00	33.90	5	1,233	0.41%
2022/11/25	0	0.00	2	34.28	34.05	-2	1,233	-0.16%
2022/11/23	0	34.00	4	34.00	33.80	-4	1,226	-0.33%
2022/11/22	4	33.95	0	0.00	33.95	4	1,222	0.33%
2022/11/18	2	34.30	0	0.00	34.25	2	1,209	0.17%
2022/11/16	11	34.75	0	0.00	34.35	11	1,184	0.93%
2022/11/15	0	0.00	1	33.80	34.10	-1	1,155	-0.09%
2022/11/14	1	33.95	0	0.00	33.85	1	1,153	0.09%
2022/11/11	0	33.74	0	0.00	33.65	0	1,144	0.00%
2022/11/10	1	33.50	5.4	33.77	33.75	-4.4	1,131	-0.39%
2022/11/09	4	33.88	0	0.00	33.70	4	1,136	0.35%
2022/11/07	0	33.55	0	0.00	33.55	0	1,132	0.00%
2022/11/04	0	0.00	12	33.40	33.40	-12	1,093	-1.10%
2022/11/03	19	33.21	17	33.31	33.40	2	1,062	0.19%
2022/11/02	10	32.10	0	0.00	33.05	10	1,017	0.98%
2022/10/04	0	0.00	1	29.50	29.60	-1	839	-0.12%
2022/09/29	0	0.00	1	29.15	28.75	-1	857	-0.12%
2022/09/13	0	0.00	1	32.50	32.60	-1	886	-0.11%
2022/09/12	1	31.90	0	0.00	32.00	1	890	0.11%
2022/09/08	0	0.00	10	32.06	32.10	-10	897	-1.11%
2022/09/06	0.1	31.90	0	0.00	31.45	0.1	905	0.01%
2022/09/02	0	0.00	2	32.35	32.10	-2	902	-0.22%
2022/09/01	1	32.40	0	0.00	32.45	1	899	0.11%
2022/08/31	1	32.80	6	32.72	32.75	-5	889	-0.56%
2022/08/23	1	31.50	0	0.00	31.45	1	898	0.11%
2022/08/17	0	0.00	1	31.70	31.70	-1	887	-0.11%
2022/08/16	6	32.08	0	0.00	32.05	6	872	0.69%
2022/08/11	1	30.35	0	0.00	30.55	1	806	0.12%
2022/08/10	0	0.00	1	29.80	29.90	-1	799	-0.13%
2022/08/08	1	31.70	5	31.70	31.80	-4	789	-0.51%
2022/08/05	0	0.00	1	31.95	31.90	-1	764	-0.13%
2022/08/04	0	0.00	1	31.65	31.40	-1	769	-0.13%
2022/08/03	0	0.00	2	31.58	31.60	-2	760	-0.26%
2022/08/02	1	32.00	0	0.00	31.90	1	769	0.13%
2022/07/19	1	32.40	0	0.00	32.45	1	887	0.11%
2022/07/12	1.4	30.03	0	0.00	30.00	1.4	880	0.16%
2022/07/07	0	0.00	4	30.60	31.00	-4	899	-0.44%
2022/07/04	0	0.00	1	30.40	30.30	-1	922	-0.11%
2022/06/24	0	0.00	1	33.00	33.00	-1	934	-0.11%
2022/06/16	2	35.00	0	0.00	34.30	2	896	0.22%
2022/06/06	0.1	36.95	0	0.00	36.80	0.1	938	0.01%
2022/05/31	1	36.60	0	0.00	36.60	1	967	0.10%
2022/05/27	0.1	36.45	0	0.00	36.45	0.1	979	0.01%
2022/05/17	0	0.00	1	36.30	36.30	-1	1,349	-0.07%
2022/05/11	0	34.80	0	0.00	34.60	0	1,320	0.00%
2022/05/10	2	35.20	0	0.00	35.25	2	1,316	0.15%
2022/05/09	1.1	37.03	30	35.70	35.40	-28.9	1,311	-2.20%
2022/05/03	0.1	38.20	0	0.00	38.00	0.1	1,264	0.01%
2022/04/29	1	38.75	0	0.00	38.55	1	1,251	0.08%
2022/04/28	30	38.79	0	0.00	38.60	30	1,249	2.40%
2022/04/26	0	0.00	8	39.50	39.35	-8	1,233	-0.65%
2022/04/25	5	39.30	0	0.00	39.25	5	1,240	0.40%
2022/04/22	0	0.00	35	40.36	40.25	-35	1,240	-2.82%
2022/04/19	15	39.95	1	40.00	39.90	14	1,268	1.10%
2022/04/18	5	39.70	0	0.00	39.80	5	1,285	0.39%
2022/04/15	2	40.10	0	0.00	40.05	2	1,291	0.15%
2022/04/14	0.1	40.75	2	40.75	40.50	-1.9	1,316	-0.14%
2022/04/13	8	39.74	2	41.00	40.95	6	1,318	0.46%
2022/04/12	14	39.48	3	39.38	39.40	11	1,319	0.83%
2022/04/11	4	39.70	25	40.20	39.70	-21	1,327	-1.58%
2022/04/08	11	40.87	2	41.00	40.80	9	1,313	0.68%
2022/04/07	1	41.50	15	40.80	40.75	-14	1,314	-1.07%
2022/04/01	0.1	41.90	0	0.00	42.00	0.1	1,312	0.01%
2022/03/30	0	0.00	6	42.40	42.45	-6	1,382	-0.43%
2022/03/29	0	0.00	5	42.35	42.40	-5	1,384	-0.36%
2022/03/24	5	43.05	0	0.00	43.10	5	1,391	0.36%
2022/03/16	1	41.40	0	0.00	41.25	1	1,411	0.07%
2022/03/15	1	41.60	0	0.00	41.60	1	1,424	0.07%
2022/03/14	1	42.20	1	42.00	42.35	0	1,458	0.00%
2022/03/11	1	42.15	0	0.00	42.10	1	1,469	0.07%
2022/03/10	0	0.00	60	42.31	42.35	-60	1,475	-4.07%
2022/03/08	2	42.03	0	0.00	41.35	2	1,486	0.13%
2022/03/07	3	42.87	0	0.00	42.65	3	1,469	0.20%
2022/03/04	2	44.10	0.1	44.35	44.15	1.9	1,471	0.13%
2022/03/03	3	44.57	0	0.00	44.60	3	1,491	0.20%
2022/03/02	4	44.80	0	0.00	44.80	4	1,501	0.27%
2022/03/01	2	44.80	5	44.85	44.90	-3	1,509	-0.20%
2022/02/25	0	0.00	31	44.79	44.70	-31	1,504	-2.06%
2022/02/24	5	44.73	2	45.00	44.10	3	1,501	0.20%
2022/02/23	3	44.75	0	0.00	44.95	3	1,485	0.20%
2022/02/22	7	45.06	0	44.72	44.90	7	1,495	0.47%
2022/02/21	0	0.00	5	44.20	44.60	-5	1,433	-0.35%
2022/02/18	5	44.45	0	0.00	44.40	5	1,465	0.34%
2022/02/17	2	43.90	1	43.60	43.80	1	1,676	0.06%
2022/02/14	6	41.99	0	0.00	41.95	6	1,751	0.34%
2022/02/10	0	43.45	0	0.00	43.30	0	1,807	0.00%
2022/02/08	0	0.00	2	42.95	43.15	-2	1,827	-0.11%
2022/01/25	1	41.80	0	0.00	41.60	1	1,960	0.05%
2022/01/21	1	42.70	0	0.00	42.55	1	1,980	0.05%
2022/01/17	0	43.05	0	0.00	43.20	0	1,996	0.00%
2022/01/14	0	42.60	0	0.00	42.65	0	1,991	0.00%
2022/01/13	0	43.00	0	0.00	43.05	0	1,984	0.00%
2022/01/12	1	42.60	0	0.00	42.90	1	1,985	0.05%
2022/01/10	0	43.40	0	0.00	43.35	0	1,956	0.00%
2022/01/05	0	0.00	1	44.65	44.65	-1	1,930	-0.05%
2022/01/04	0	45.05	0	0.00	45.15	0	1,917	0.00%
2021/12/30	0	0.00	11	45.40	45.40	-11	1,914	-0.58%
2021/12/29	5	45.25	0	0.00	45.25	5	1,916	0.26%
2021/12/28	0	0.00	2	45.95	45.45	-2	1,921	-0.10%
2021/12/27	1	45.65	3	45.65	45.60	-2	1,941	-0.10%
2021/12/24	8	45.43	10	45.25	45.25	-2	1,963	-0.10%
2021/12/20	0	44.00	20	44.00	44.00	-20	1,983	-1.01%
2021/12/17	0	44.15	0	0.00	44.05	0	1,987	0.00%
2021/12/16	2	44.45	2	44.50	44.25	0	1,983	0.00%
2021/12/15	2	44.00	0	45.70	44.15	2	1,987	0.10%
2021/12/09	1	45.50	0	0.00	45.25	1	1,982	0.05%
2021/12/08	0	0.00	1.1	45.51	45.95	-1.1	1,970	-0.05%
2021/12/07	30	45.12	0	0.00	44.90	30	1,999	1.50%
2021/12/06	10	44.72	0	0.00	44.85	10	1,989	0.50%
2021/12/03	10	44.90	0	0.00	45.05	10	2,000	0.50%
2021/12/02	11	45.05	0	44.70	44.60	11	2,000	0.55%
2021/11/30	1	44.55	0	45.20	44.55	1	1,997	0.05%
2021/11/29	0	0.00	0.1	43.93	44.30	-0.1	1,992	-0.01%
2021/11/26	4	44.59	0	0.00	44.45	4	1,972	0.20%
2021/11/24	0	0.00	16	45.71	45.85	-16	1,949	-0.82%
2021/11/23	2	46.00	0	46.10	45.90	2	1,949	0.10%
2021/11/22	0	0.00	0	46.65	46.65	0	1,944	0.00%
2021/11/19	0	0.00	1	45.65	45.70	-1	1,923	-0.05%
2021/11/17	0	46.67	5	46.60	46.90	-5	1,877	-0.27%
2021/11/16	10	47.24	4	47.74	47.15	6	1,842	0.32%
2021/11/15	0	0.00	2.1	45.19	46.50	-2.1	1,600	-0.13%
2021/11/12	0	44.30	7	44.46	44.30	-7	1,540	-0.45%
2021/11/11	0	43.80	0	44.45	43.60	0	1,526	0.00%
2021/11/10	11	43.85	0	0.00	44.00	11	1,574	0.70%
2021/11/09	2	44.50	0	0.00	44.65	2	1,609	0.12%
2021/11/08	0	43.75	8.2	43.95	44.10	-8.2	1,610	-0.51%
2021/11/05	0	43.65	14	43.81	43.90	-14	1,677	-0.83%
2021/11/04	14	43.86	3	43.92	43.95	11	1,698	0.65%
2021/11/03	0	0.00	1	43.30	43.30	-1	1,714	-0.06%
2021/11/02	16	43.46	4	43.00	42.65	12	1,793	0.67%
2021/10/29	0	41.80	0	0.00	41.70	0	1,851	0.00%
2021/10/28	0	41.60	1	41.65	41.45	-1	1,871	-0.05%
2021/10/27	0	0.00	10	41.43	41.60	-10	1,899	-0.53%
2021/10/26	0	40.80	0	0.00	40.80	0	1,902	0.00%
2021/10/25	0	40.75	0	0.00	40.75	0	1,914	0.00%
2021/10/22	0	0.00	5	40.75	40.60	-5	1,946	-0.26%
2021/10/19	1	40.30	5	40.30	40.40	-4	2,028	-0.20%
2021/10/18	1	39.70	0	0.00	39.70	1	2,053	0.05%
2021/10/15	0	39.60	1	39.70	39.65	-1	2,106	-0.05%
2021/10/14	0	38.90	0	0.00	39.10	0	2,155	0.00%
2021/10/12	0	39.90	0	0.00	39.55	0	2,206	0.00%
2021/10/08	2	40.48	0	0.00	40.20	2	2,231	0.09%
2021/10/07	1	39.50	1	39.70	39.65	0	2,299	0.00%
2021/10/05	1	39.00	0	0.00	39.30	1	2,620	0.04%
2021/10/04	0	39.50	1	39.95	38.80	-1	2,663	-0.04%
2021/10/01	10	40.05	0	0.00	39.75	10	2,695	0.37%
2021/09/30	1	40.75	1	40.85	40.95	0	2,690	0.00%
2021/09/29	11	41.05	0	41.80	41.15	11	2,703	0.41%
2021/09/28	0	41.80	1	41.90	42.00	-1	2,742	-0.04%
2021/09/24	0	0.00	1	43.40	43.30	-1	2,768	-0.04%
2021/09/23	1	42.80	0	0.00	42.85	1	2,789	0.04%
2021/09/22	0	0.00	4	42.10	42.20	-4	2,824	-0.14%
2021/09/17	1	43.00	0	0.00	43.00	1	2,864	0.03%
2021/09/14	10	42.50	0	0.00	42.50	10	3,077	0.32%
2021/09/13	13	42.64	10	42.70	42.65	3	3,397	0.09%
2021/09/10	25	43.06	6	42.76	42.55	19	3,453	0.55%
2021/09/08	2	41.00	1	41.30	40.85	1	3,519	0.03%
2021/09/07	1	41.55	0	0.00	41.70	1	3,544	0.03%
2021/09/06	1	41.85	0	0.00	41.75	1	3,609	0.03%
2021/09/02	0	42.50	0	0.00	42.00	0	3,673	0.00%
2021/08/31	6	41.78	0	0.00	41.95	6	3,691	0.16%
2021/08/30	0	0.00	5	41.75	41.75	-5	3,716	-0.13%
2021/08/27	0	0.00	10	41.45	41.45	-10	3,725	-0.27%
2021/08/25	0	0.00	5	41.36	41.60	-5	3,772	-0.13%
2021/08/24	1	41.60	1	41.20	41.00	0	3,815	0.00%
2021/08/23	0	0.00	5	41.25	41.60	-5	3,820	-0.13%
2021/08/20	15	40.85	0	0.00	40.55	15	3,828	0.39%
2021/08/19	5	41.05	0	0.00	40.80	5	3,831	0.13%
2021/08/18	0	0.00	20	41.23	42.20	-20	3,841	-0.52%
2021/08/17	11	41.08	0	0.00	40.60	11	3,882	0.28%
2021/08/16	40.1	40.77	1	40.65	41.60	39.1	3,910	1.00%
2021/08/13	0.1	43.20	0	0.00	41.95	0.1	3,894	0.00%
2021/08/12	0	44.50	0	0.00	44.30	0	4,118	0.00%
2021/08/11	0	46.87	3	46.90	46.75	-3	4,172	-0.07%
2021/08/10	0	47.80	1	47.75	47.65	-1	4,156	-0.02%
2021/08/09	6	48.53	1	48.50	48.15	5	4,196	0.12%
2021/08/06	31	49.22	1	49.70	49.30	30	4,195	0.71%
2021/08/05	2	49.50	24	49.36	49.55	-22	4,156	-0.53%
2021/08/04	1	48.30	0	0.00	48.35	1	4,121	0.02%
2021/08/02	0	0.00	6	48.30	48.30	-6	4,211	-0.14%
2021/07/30	1	47.55	1	47.30	47.35	0	4,214	0.00%
2021/07/29	0	0.00	48	47.79	47.85	-48	4,246	-1.13%
2021/07/26	0	0.00	0	47.75	47.90	0	4,476	0.00%
2021/07/23	0	0.00	1	47.40	47.30	-1	4,597	-0.02%
2021/07/22	5	46.70	5	47.20	47.10	0	4,676	0.00%
2021/07/21	13	46.09	0	0.00	46.25	13	4,687	0.28%
2021/07/20	11	46.65	2	46.45	46.65	9	4,682	0.19%
2021/07/19	11	47.89	6	47.72	47.60	5	4,685	0.11%
2021/07/15	4	48.20	0	48.20	48.25	4	4,889	0.08%
2021/07/14	7	48.21	0.1	48.72	48.20	7	4,920	0.14%
2021/07/13	33	50.18	32	49.93	49.05	1	4,891	0.02%
2021/07/12	2	49.25	2.1	49.05	49.15	-0.1	4,678	0.00%
2021/07/09	3	48.45	1	48.70	48.45	2	4,617	0.04%
2021/07/08	0	0.00	7	48.35	48.00	-7	4,671	-0.15%
2021/07/07	0	47.90	5	47.70	47.65	-5	4,704	-0.11%
2021/07/06	5	48.60	0	48.40	48.15	5	4,780	0.10%
2021/07/05	3	47.90	5	48.00	48.40	-2	5,033	-0.04%
2021/07/02	0.1	47.33	0	0.00	47.30	0.1	5,123	0.00%
2021/07/01	12	47.79	2	47.63	47.15	10	5,162	0.19%
2021/06/30	0	47.53	2	47.83	47.60	-2	5,155	-0.04%
2021/06/29	0	0.00	5	47.60	47.55	-5	5,173	-0.10%
2021/06/28	1	47.50	21	47.30	48.00	-20	5,210	-0.38%
2021/06/25	2	47.70	10	47.95	47.55	-8	5,209	-0.15%
2021/06/24	9	48.12	1	47.96	48.15	8	5,229	0.15%
2021/06/23	2	48.54	1	48.35	48.40	1	5,236	0.02%
2021/06/22	37.1	48.17	3	48.04	47.65	34	5,254	0.65%
2021/06/21	3	45.54	1	45.60	46.05	2	5,322	0.04%
2021/06/18	1	46.60	7	46.43	46.60	-6	5,441	-0.11%
2021/06/17	6	45.88	7	45.89	46.05	-1	5,455	-0.02%
2021/06/16	1	45.40	21	45.19	45.20	-20	5,456	-0.37%
2021/06/15	11	45.72	0	0.00	45.85	11	5,487	0.20%
2021/06/11	1	45.15	1.1	45.50	45.15	-0.1	5,528	0.00%
2021/06/10	0	0.00	0	45.00	44.80	0	5,529	0.00%
2021/06/09	0	0.00	0	44.80	44.25	0	5,598	0.00%
2021/06/08	1	44.40	0	0.00	44.20	1	5,652	0.02%
2021/06/07	1	43.40	1	44.25	43.70	0	5,700	0.00%
2021/06/04	0	44.30	0	0.00	44.10	0	5,743	0.00%
2021/06/03	1	44.60	0	0.00	44.65	1	5,781	0.02%
2021/06/02	5.1	44.55	0	0.00	44.65	5.1	5,812	0.09%
2021/06/01	0	45.05	0	45.30	45.15	0	5,826	0.00%
2021/05/31	0	44.28	0	0.00	44.40	0	5,866	0.00%
2021/05/28	0	44.40	9	44.39	44.40	-9	5,942	-0.15%
2021/05/27	0	43.95	1	44.00	44.00	-1	6,162	-0.02%
2021/05/26	7	43.90	0	0.00	43.90	7	6,521	0.11%
2021/05/25	0	44.20	2	44.20	44.10	-2	6,577	-0.03%
2021/05/24	0	42.95	18	42.93	43.50	-18	6,656	-0.27%
2021/05/21	1	43.26	2.1	43.77	43.60	-1.1	6,773	-0.02%
2021/05/20	38	44.52	27	45.02	43.40	11	6,861	0.16%
2021/05/19	16	42.88	11	42.64	43.35	5	6,619	0.08%
2021/05/18	1	42.00	0	0.00	42.10	1	6,594	0.02%
2021/05/17	10	39.08	15	39.59	38.95	-5	6,581	-0.08%
2021/05/14	5	41.25	9	41.59	40.55	-4	6,524	-0.06%
2021/05/13	2	39.70	0	0.00	40.30	2	6,499	0.03%
2021/05/12	1.4	39.88	8	40.50	40.50	-6.6	6,468	-0.10%
2021/05/11	0	43.80	5.2	43.44	43.15	-5.1	6,383	-0.08%
2021/05/10	8	45.44	0	0.00	45.50	8	6,327	0.13%
2021/05/07	0	46.30	0	45.95	46.25	0	6,321	0.00%
2021/05/05	15	45.90	0	46.20	45.25	15	6,321	0.24%
2021/05/04	15	46.03	1	46.19	45.65	14	6,305	0.22%
2021/05/03	4	48.80	3	47.95	47.90	1	6,201	0.02%
2021/04/29	7	50.13	0	49.95	49.70	7	6,115	0.11%
2021/04/28	1	51.00	61	50.87	51.10	-60	6,010	-1.00%
2021/04/27	0	0.00	51	49.66	49.70	-51	6,008	-0.85%
2021/04/26	50	50.49	0.6	50.30	50.20	49.4	6,016	0.82%
2021/04/23	1	50.00	4	49.61	49.95	-3	6,022	-0.05%
2021/04/22	5.5	49.63	1	51.40	49.45	4.5	6,073	0.07%
2021/04/21	27	52.33	26	52.69	51.60	1	6,049	0.02%
2021/04/20	1	50.30	0	51.30	51.40	1	5,941	0.02%
2021/04/19	0	0.00	1	50.20	50.40	-1	5,948	-0.02%
2021/04/16	0	0.00	2	50.30	50.00	-2	5,981	-0.03%
2021/04/15	4	49.73	0	49.75	49.70	4	5,993	0.07%
2021/04/14	1	49.30	1	49.15	49.30	0	6,013	0.00%
2021/04/13	2	50.85	5.1	51.22	50.40	-3.1	5,978	-0.05%
2021/04/12	13	52.91	2	53.30	51.90	11	5,958	0.18%
2021/04/09	69	52.77	189	53.29	53.10	-120	5,898	-2.04%	大賣/鉅額交易
2021/04/08	167	51.44	6.1	50.99	51.90	160.9	5,649	2.85%	大買/鉅額交易
2021/04/07	10	50.20	0.7	50.10	50.20	9.3	5,523	0.17%
2021/04/06	6	49.40	5	49.33	49.35	1	5,523	0.02%
2021/04/01	0	0.00	12	49.20	49.25	-12	5,532	-0.22%
2021/03/31	0	0.00	3	49.58	49.35	-3	5,526	-0.05%
2021/03/29	0	0.00	0	49.40	49.25	0	5,489	0.00%
2021/03/26	0	0.00	5	49.30	49.35	-5	5,473	-0.09%
2021/03/25	13	49.06	10	49.23	48.75	3	5,488	0.06%
2021/03/24	46	51.02	28	51.43	50.10	18	5,418	0.33%
2021/03/23	3	49.42	7	49.70	50.10	-4	5,105	-0.08%
2021/03/22	3	48.93	0	48.85	48.80	3	4,990	0.06%
2021/03/19	3	48.03	0	48.60	48.20	3	5,002	0.06%
2021/03/18	74	48.60	74	48.60	48.45	0	5,019	0.00%
2021/03/17	0	0.00	7.1	48.39	48.10	-7.1	5,086	-0.14%
2021/03/16	8	47.60	3	47.93	47.45	5	5,151	0.10%
2021/03/15	1	47.70	29	47.76	47.90	-28	5,377	-0.52%
2021/03/12	25	47.38	6.1	47.24	47.10	19	5,348	0.35%
2021/03/11	2	46.73	2.1	46.80	46.75	-0.1	5,456	0.00%
2021/03/10	0	0.00	4	46.90	46.45	-4	5,480	-0.07%
2021/03/09	0	0.00	4	45.85	46.20	-4	5,507	-0.07%
2021/03/08	0	0.00	1	46.30	46.05	-1	5,647	-0.02%
2021/03/05	6	46.23	0	0.00	46.10	6	5,728	0.10%
2021/03/04	5	46.30	2	46.85	46.60	3	5,879	0.05%
2021/03/03	1	46.15	3	46.40	46.30	-2	5,918	-0.03%
2021/03/02	9	46.27	4	47.01	46.10	5	5,904	0.08%
2021/02/26	42	46.54	55	46.45	46.20	-13	5,786	-0.23%
2021/02/25	7	45.24	4	45.78	45.55	3	5,606	0.05%
2021/02/24	3	45.90	25	45.15	45.35	-22	5,603	-0.39%
2021/02/23	23	45.46	60	44.22	45.30	-37	5,524	-0.67%
2021/02/22	9	44.99	0	0.00	44.80	9	5,452	0.17%
2021/02/19	2	43.75	0	0.00	44.20	2	5,366	0.04%
2021/02/18	0	0.00	2	43.30	43.80	-2	5,408	-0.04%
2021/02/17	1	43.10	1	43.10	43.10	0	5,543	0.00%
2021/02/05	1	42.30	1	42.10	42.15	0	5,587	0.00%
2021/02/04	1	42.50	0	0.00	42.25	1	5,677	0.02%
2021/02/03	0	0.00	12	42.30	42.40	-12	5,774	-0.21%
2021/02/02	0	41.85	0	0.00	42.10	0	5,924	0.00%
2021/01/29	0.1	42.00	5	41.30	41.30	-4.9	6,148	-0.08%
2021/01/28	0.1	42.28	0	0.00	42.00	0.1	6,151	0.00%
2021/01/27	0	42.50	0.3	42.73	42.50	-0.3	6,236	0.00%
2021/01/26	11	41.80	0.4	42.33	41.80	10.6	6,609	0.16%
2021/01/25	50	41.89	6	42.00	42.30	44	6,623	0.66%
2021/01/21	7	41.81	0	0.00	41.25	7	6,639	0.11%
2021/01/20	3	42.46	0	0.00	41.65	3	6,698	0.05%
2021/01/15	0	43.70	0	0.00	43.30	0	6,674	0.00%
2021/01/14	0	43.90	56	44.41	44.50	-56	6,626	-0.85%
2021/01/13	0	43.60	52	43.77	43.70	-52	6,588	-0.79%
2021/01/12	2	43.26	120	43.34	43.20	-118	6,569	-1.80%	大賣/鉅額交易
2021/01/11	0	0.00	1	44.20	44.30	-1	6,566	-0.02%
2021/01/08	30	43.76	6.1	43.68	43.80	23.9	6,544	0.36%
2021/01/07	0	0.00	1	43.80	43.80	-1	6,606	-0.02%
2021/01/06	6	44.31	0	0.00	43.40	6	6,616	0.09%
2021/01/05	3	43.95	20	44.03	44.15	-17	6,611	-0.26%
2021/01/04	0	43.90	10	43.75	43.60	-10	6,585	-0.15%
2020/12/31	0	43.35	0	0.00	43.35	0	6,580	0.00%
2020/12/29	0	43.50	0	0.00	43.05	0	6,593	0.00%
2020/12/28	1	43.65	8	43.54	43.60	-7	6,551	-0.11%
2020/12/25	4	43.38	1	43.50	43.50	3	6,524	0.05%
2020/12/23	13	42.79	0	0.00	43.00	13	6,524	0.20%
2020/12/22	1	43.50	2	43.50	42.90	-1	6,618	-0.01%
2020/12/21	15	43.40	0	0.00	43.70	15	6,677	0.22%
2020/12/18	27	44.12	0	0.00	44.10	27	6,650	0.41%
2020/12/17	60	44.77	5	44.95	44.70	55	6,631	0.83%
2020/12/16	0	44.75	12	44.91	44.80	-12	6,606	-0.18%
2020/12/15	84	44.16	1	44.20	43.85	83	6,726	1.23%
2020/12/14	0	0.00	1	45.25	45.35	-1	6,671	-0.01%
2020/12/11	54	45.09	0	0.00	45.00	54	6,626	0.82%
2020/12/10	14	45.98	5	46.90	45.85	9	6,549	0.14%
2020/12/09	0	46.20	51	46.02	46.55	-51	6,431	-0.79%
2020/12/08	2	45.10	7	45.08	44.80	-5	6,235	-0.08%
2020/12/07	61.1	45.89	40	46.03	45.25	21.1	6,283	0.34%
2020/12/04	24	45.03	0	0.00	45.20	24	6,218	0.39%
2020/12/03	0	0.00	64	45.24	45.05	-64	6,188	-1.03%
2020/12/02	0	0.00	112	45.78	45.55	-112	6,174	-1.81%	大賣/鉅額交易
2020/12/01	60	44.91	62	45.23	45.60	-2	6,077	-0.03%
2020/11/30	3	45.47	82	45.45	44.85	-79	6,089	-1.30%
2020/11/27	29	44.56	31	45.06	44.55	-2	6,023	-0.03%
2020/11/26	2	43.90	5	44.20	44.20	-3	6,021	-0.05%
2020/11/25	48	44.20	3	44.55	43.70	45	6,044	0.74%
2020/11/24	78	44.45	122	45.23	44.45	-44	6,024	-0.73%	大賣/
2020/11/23	3	44.23	10	44.25	44.35	-7	5,947	-0.12%
2020/11/20	10	43.95	2	44.10	44.15	8	5,967	0.13%
2020/11/19	3	43.87	0	0.00	43.85	3	6,026	0.05%
2020/11/18	0	0.00	5	43.45	43.50	-5	6,266	-0.08%
2020/11/17	18	43.59	5	43.47	43.40	13	6,470	0.20%
2020/11/16	64	43.66	59	43.90	43.85	5	6,809	0.07%
2020/11/13	65	43.14	36	42.99	43.20	29	7,000	0.41%
2020/11/12	15	42.85	1	43.15	42.70	14	7,850	0.18%
2020/11/11	2	42.60	6	42.85	42.95	-4	8,502	-0.05%
2020/11/10	33	42.39	124	42.85	42.40	-91	8,790	-1.04%	大賣/
2020/11/09	12	42.15	7	42.22	42.15	5	8,928	0.06%
2020/11/06	17	41.85	45	41.84	41.75	-28	8,994	-0.31%
2020/11/04	33	40.78	2	41.00	41.00	31	8,951	0.35%
2020/11/03	46	41.25	45	42.25	41.10	1	8,923	0.01%
2020/11/02	2	39.25	2	39.45	39.60	0	8,564	0.00%
2020/10/30	2	39.30	0	0.00	39.15	2	8,664	0.02%
2020/10/29	10	39.25	2	39.10	39.70	8	8,671	0.09%
2020/10/28	61	40.50	0	0.00	39.80	61	8,670	0.70%
2020/10/27	6	41.10	0	0.00	41.20	6	8,599	0.07%
2020/10/26	1	41.60	72	41.36	41.60	-71	8,638	-0.82%
2020/10/23	43	41.00	1	41.65	41.05	42	8,658	0.49%
2020/10/22	6	41.59	12	42.02	41.45	-6	8,666	-0.07%
2020/10/21	61	41.70	16	41.88	41.85	45	8,717	0.52%
2020/10/20	40	41.15	3	41.23	41.25	37	8,842	0.42%
2020/10/19	23	41.83	1	42.00	41.35	22	9,033	0.24%
2020/10/16	60	41.22	0	0.00	40.65	60	9,143	0.66%
2020/10/15	31	41.51	170	41.98	41.50	-139	9,288	-1.50%	大賣/鉅額交易
2020/10/13	81	40.05	0	0.00	40.25	81	9,699	0.84%
2020/10/12	0	0.00	105	40.80	40.85	-105	9,806	-1.07%	大賣/鉅額交易
2020/10/08	0	0.00	20	41.13	40.95	-20	9,977	-0.20%
2020/10/07	0	0.00	17	40.33	40.50	-17	10,162	-0.17%
2020/10/06	1	40.25	21	40.24	40.20	-20	10,697	-0.19%
2020/10/05	9	39.53	15	39.62	39.65	-6	10,871	-0.06%
2020/09/30	5	38.95	0	0.00	39.20	5	11,182	0.04%
2020/09/29	0	0.00	17	38.90	38.95	-17	11,398	-0.15%
2020/09/28	15	39.28	1	39.10	39.05	14	11,633	0.12%
2020/09/25	65	38.94	0	0.00	38.05	65	12,069	0.54%
2020/09/24	2	39.80	2	40.90	39.75	0	12,326	0.00%
2020/09/22	19	41.79	0	0.00	41.65	19	12,801	0.15%
2020/09/21	1	43.45	9	42.91	42.75	-8	12,838	-0.06%
2020/09/18	66	43.30	43	43.95	43.60	23	12,859	0.18%
2020/09/17	0	0.00	1	42.65	42.55	-1	12,775	-0.01%
2020/09/15	92	41.97	0	0.00	41.85	92	12,858	0.72%
2020/09/14	12	41.90	2	41.70	41.85	10	12,907	0.08%
2020/09/11	2	41.20	8	42.05	41.30	-6	12,902	-0.05%
2020/09/10	40	42.78	0	0.00	42.25	40	12,834	0.31%
2020/09/09	12	41.83	7	42.11	42.20	5	12,751	0.04%
2020/09/08	37	43.32	0	0.00	43.05	37	12,663	0.29%
2020/09/07	3	43.82	0	0.00	43.50	3	12,664	0.02%
2020/09/04	33	44.38	2	44.55	44.45	31	12,725	0.24%
2020/09/03	21	44.99	11	45.47	45.15	10	12,660	0.08%
2020/09/02	22	44.70	14	44.95	44.60	8	12,555	0.06%
2020/09/01	2	44.08	11	44.15	44.20	-9	12,478	-0.07%
2020/08/31	9	43.93	1	43.85	43.55	8	12,403	0.06%
2020/08/28	1	43.80	10	43.29	43.50	-9	12,488	-0.07%
2020/08/27	23	43.48	1	43.40	43.20	22	12,500	0.18%
2020/08/26	7	44.14	8	44.06	44.10	-1	12,464	-0.01%
2020/08/25	26	45.05	9	44.69	44.75	17	12,496	0.14%
2020/08/24	12	45.09	116	44.84	44.60	-104	12,612	-0.82%	大賣/鉅額交易
2020/08/21	60	43.92	3	43.90	43.95	57	12,397	0.46%
2020/08/20	67	43.73	21	44.27	43.35	46	12,262	0.38%
2020/08/19	70	48.77	55	48.49	48.15	15	11,877	0.13%
2020/08/18	57	50.30	91	49.70	48.15	-34	11,533	-0.29%
2020/08/17	95	48.73	240	47.71	49.65	-145	10,644	-1.36%	大賣/鉅額交易
2020/08/14	14	44.20	264	44.24	45.15	-250	9,929	-2.52%	大賣/鉅額交易
2020/08/13	138	43.37	5	44.93	42.35	133	9,575	1.39%	大買/鉅額交易
2020/08/12	10	44.09	112	43.98	44.15	-102	9,310	-1.10%	大賣/鉅額交易
2020/08/11	31	42.73	10	42.97	42.55	21	9,225	0.23%
2020/08/10	1	43.95	43	43.63	43.95	-42	9,200	-0.46%
2020/08/07	0	0.00	43	43.89	43.85	-43	9,266	-0.46%
2020/08/06	41	42.74	2	42.65	42.75	39	9,272	0.42%
2020/08/05	9	43.30	11	43.56	43.30	-2	9,427	-0.02%
2020/08/04	1	42.00	0	0.00	42.00	1	9,637	0.01%
2020/08/03	27	41.90	0	0.00	41.80	27	9,662	0.28%
2020/07/31	1	41.80	10	41.48	41.80	-9	9,656	-0.09%
2020/07/30	13	41.26	0	0.00	41.25	13	9,670	0.13%
2020/07/29	6	40.89	40	41.15	41.15	-34	9,659	-0.35%
2020/07/28	72	40.43	190	41.26	40.15	-118	9,660	-1.22%	大賣/鉅額交易
2020/07/27	21	41.99	0	0.00	41.55	21	9,672	0.22%
2020/07/24	137	43.54	100	44.00	42.80	37	9,622	0.38%	大買/
2020/07/23	120	44.83	236	45.06	45.00	-116	9,561	-1.21%	大買/大賣/鉅額交易
2020/07/22	0	0.00	154	44.96	45.40	-154	9,399	-1.64%	大賣/鉅額交易
2020/07/21	198	45.63	57	46.01	45.25	141	9,255	1.52%	大買/鉅額交易
2020/07/20	100	45.63	66	45.88	45.30	34	9,126	0.37%
2020/07/17	319	46.38	296	46.49	45.25	23	9,072	0.25%	大買/大賣/
2020/07/16	112	45.73	18	45.76	45.75	94	8,704	1.08%	大買/
2020/07/15	161	45.16	7	45.64	45.00	154	8,611	1.79%	大買/鉅額交易
2020/07/14	63	44.87	4	45.45	45.10	59	8,533	0.69%
2020/07/13	25	45.73	21	45.93	46.35	4	8,375	0.05%
2020/07/10	2	44.40	27	42.97	43.00	-25	7,946	-0.31%
2020/07/09	11	45.22	2	45.15	44.50	9	7,828	0.11%
2020/07/08	7	45.16	15	44.88	45.45	-8	7,619	-0.10%
2020/07/07	4	44.15	22	43.95	44.10	-18	7,491	-0.24%
2020/07/06	45	44.63	7.4	44.25	45.00	37.6	7,417	0.51%
2020/07/03	132	42.42	11	42.79	43.00	121	7,059	1.71%	大買/鉅額交易
2020/07/02	3	41.68	11	41.44	41.90	-8	6,805	-0.12%
2020/07/01	13	40.00	34	39.90	39.80	-21	6,455	-0.33%
2020/06/30	3	39.02	26	39.07	38.80	-23	6,322	-0.36%
2020/06/29	19	38.05	5	38.05	38.05	14	6,286	0.22%
2020/06/24	68	39.12	3	39.18	39.15	65	6,262	1.04%
2020/06/23	20	39.08	4	38.74	38.80	16	6,272	0.26%
2020/06/22	45	38.66	20	38.75	38.45	25	6,299	0.40%
2020/06/19	11	39.07	9	38.57	39.10	2	6,389	0.03%
2020/06/18	1	38.05	0	0.00	38.05	1	6,387	0.02%
2020/06/15	1	37.00	0	0.00	36.95	1	6,711	0.01%
2020/06/12	0	0.00	1	37.55	37.75	-1	6,765	-0.01%
2020/06/11	12	39.22	9	39.50	38.45	3	6,803	0.04%
2020/06/10	0	0.00	1	39.00	38.75	-1	6,737	-0.01%
2020/06/09	1	38.70	15	38.80	38.70	-14	6,889	-0.20%
2020/06/08	3	39.00	4	38.91	38.90	-1	6,944	-0.01%
2020/06/05	0	0.00	1	39.05	39.05	-1	6,952	-0.01%
2020/06/04	5	39.63	8	39.51	39.30	-3	7,013	-0.04%
2020/06/03	2	38.55	6	38.98	39.00	-4	6,890	-0.06%
2020/06/02	5	38.98	3	38.58	38.55	2	6,857	0.03%
2020/06/01	13	38.76	7	38.73	38.95	6	6,885	0.09%
2020/05/29	17	38.09	23	38.31	38.75	-6	7,206	-0.08%
2020/05/28	0	0.00	8	37.63	37.50	-8	7,077	-0.11%
2020/05/27	4	36.93	2	37.00	37.40	2	7,029	0.03%
2020/05/26	18	36.74	2	36.80	36.70	16	6,982	0.23%
2020/05/25	3	36.07	3	36.13	36.40	0	6,977	0.00%
2020/05/22	2	36.78	16	36.51	36.35	-14	6,976	-0.20%
2020/05/21	0	0.00	3	37.07	37.20	-3	6,966	-0.04%
2020/05/20	5	36.85	0	0.00	36.60	5	6,948	0.07%
2020/05/19	4	36.90	2	37.23	36.85	2	6,921	0.03%
2020/05/18	6	36.61	11	36.50	36.45	-5	6,887	-0.07%
2020/05/15	18	37.97	3	38.07	37.60	15	6,813	0.22%
2020/05/14	6	38.54	16	38.44	37.65	-10	6,773	-0.15%
2020/05/13	12	39.13	3	39.20	39.05	9	6,663	0.14%
2020/05/12	29	39.88	13	39.32	39.70	16	6,607	0.24%
2020/05/11	42	41.03	21	40.61	41.10	21	6,463	0.32%
2020/05/08	20	38.89	0	0.00	38.80	20	6,140	0.33%
2020/05/05	2	38.80	1	39.35	38.80	1	6,120	0.02%
2020/05/04	4	39.20	0	0.00	39.00	4	6,133	0.07%
2020/04/30	0	0.00	35	39.26	40.00	-35	6,145	-0.57%
2020/04/28	0	0.00	5	38.75	38.65	-5	6,167	-0.08%
2020/04/27	6	39.15	0	0.00	39.35	6	6,181	0.10%
2020/04/24	1	39.20	0	0.00	39.05	1	6,160	0.02%
2020/04/23	1	39.95	0	0.00	39.20	1	6,150	0.02%
2020/04/22	5	39.10	7	37.99	39.35	-2	6,099	-0.03%
2020/04/21	5	38.91	0	0.00	38.15	5	6,082	0.08%
2020/04/20	25	39.84	0	0.00	39.60	25	6,081	0.41%
2020/04/17	3	39.70	4	39.50	39.45	-1	6,056	-0.02%
2020/04/16	1	40.10	2	39.90	40.00	-1	5,942	-0.02%
2020/04/15	3	40.45	7	40.01	39.90	-4	5,908	-0.07%
2020/04/14	0	0.00	2	39.78	39.80	-2	5,819	-0.03%
2020/04/13	10	39.75	3	39.93	39.60	7	5,773	0.12%
2020/04/10	1	39.30	2	39.05	39.00	-1	5,704	-0.02%
2020/04/09	24	38.80	7	38.49	38.60	17	5,704	0.30%
2020/04/08	0	0.00	3	37.22	37.60	-3	5,578	-0.05%
2020/04/07	3	36.47	5	35.82	36.60	-2	5,546	-0.04%
2020/04/06	0	0.00	3	34.03	34.50	-3	5,576	-0.05%
2020/04/01	5	33.68	1	33.55	33.70	4	5,534	0.07%
2020/03/31	1	33.40	0	0.00	33.10	1	5,529	0.02%
2020/03/30	8	32.85	3	31.70	33.20	5	5,552	0.09%
2020/03/27	6	33.15	2	33.33	32.50	4	5,567	0.07%
2020/03/26	1	33.00	18	31.76	32.90	-17	5,468	-0.31%
2020/03/25	16	31.27	1	31.35	31.60	15	5,359	0.28%
2020/03/24	15	28.36	24	28.14	29.00	-9	5,227	-0.17%
2020/03/23	11	26.67	58	26.68	26.40	-47	5,163	-0.91%
2020/03/20	78	28.21	2	29.20	28.00	76	5,115	1.49%
2020/03/19	2	27.45	4	30.20	27.45	-2	4,974	-0.04%
2020/03/18	1	31.15	9	31.06	30.40	-8	4,854	-0.16%
2020/03/17	5	31.00	1	30.80	30.50	4	4,809	0.08%
2020/03/16	1	31.55	6	33.20	31.55	-5	4,763	-0.10%
2020/03/13	6	33.04	5	32.35	33.15	1	4,720	0.02%
2020/03/12	3	36.67	0	0.00	35.40	3	4,616	0.06%
2020/03/11	1	38.90	5	38.30	38.30	-4	4,541	-0.09%
2020/03/10	10	39.00	1	38.70	39.50	9	4,507	0.20%
2020/03/09	1	39.10	1	39.70	39.10	0	4,432	0.00%
2020/03/06	5	41.22	4	41.45	41.05	1	4,384	0.02%
2020/03/05	5	41.68	5	41.67	41.70	0	4,371	0.00%
2020/03/04	23	41.71	34.1	41.75	41.50	-11.1	4,306	-0.26%
2020/03/03	22	38.96	11	39.43	40.40	11	3,901	0.28%
2020/03/02	5	36.04	4	35.18	36.75	1	3,833	0.03%
2020/02/27	1	37.00	0	0.00	36.00	1	3,885	0.03%
2020/02/26	3	37.90	0	0.00	37.60	3	3,880	0.08%
2020/02/25	0	0.00	1	38.65	38.40	-1	3,905	-0.03%
2020/02/21	2	38.60	0	0.00	38.55	2	4,107	0.05%
2020/02/18	0	0.00	2	38.90	38.95	-2	4,387	-0.05%
2020/02/17	1	39.20	0	0.00	39.20	1	4,805	0.02%
2020/02/14	0	0.00	15	39.60	39.60	-15	4,990	-0.30%
2020/02/12	15	39.63	0	0.00	39.65	15	5,443	0.28%
2020/02/10	0	0.00	50	37.73	38.00	-50	5,705	-0.88%
2020/02/07	1	38.70	30	38.50	38.30	-29	5,756	-0.50%
2020/02/06	1	39.10	0	0.00	39.10	1	5,791	0.02%
2020/02/04	80	38.00	1	37.70	37.90	79	5,862	1.35%
2020/01/31	2	37.90	0	0.00	37.65	2	6,089	0.03%
2020/01/30	4	39.00	5	39.22	38.70	-1	6,083	-0.02%
2020/01/20	0	0.00	1	43.00	43.00	-1	6,059	-0.02%
2020/01/14	10	43.65	11	43.65	43.30	-1	6,726	-0.01%
2020/01/13	0	0.00	1	42.70	42.65	-1	6,791	-0.01%
2020/01/09	3	41.90	0	0.00	41.70	3	7,085	0.04%
2020/01/08	0	0.00	5	42.15	41.65	-5	7,213	-0.07%
2020/01/06	3	42.50	1	42.55	42.30	2	7,520	0.03%
2020/01/03	16	44.33	0	0.00	43.25	16	7,540	0.21%
2020/01/02	2	44.15	2	43.90	43.95	0	7,537	0.00%
2019/12/31	0	0.00	0.1	43.90	43.90	-0.1	7,530	0.00%
2019/12/30	1	43.85	1	42.70	43.80	0	7,526	0.00%
2019/12/26	0	0.00	5	42.95	42.45	-5	7,499	-0.07%
2019/12/25	6	43.38	2	43.28	43.40	4	7,535	0.05%
2019/12/24	3	42.72	6	42.63	43.00	-3	7,682	-0.04%
2019/12/23	1	42.25	0	0.00	42.20	1	7,993	0.01%
2019/12/20	2	42.40	0	42.40	42.50	2	8,363	0.02%
2019/12/19	0	0.00	0.1	42.05	42.15	-0.1	8,822	0.00%
2019/12/16	0	0.00	2	42.40	42.30	-2	9,664	-0.02%
2019/12/13	2	42.10	1	41.80	41.85	1	9,674	0.01%
2019/12/12	1	42.25	0	0.00	42.20	1	9,738	0.01%
2019/12/09	1	42.10	0	0.00	42.05	1	9,701	0.01%
2019/12/05	2	42.50	0	0.00	42.75	2	9,736	0.02%
2019/12/04	1	42.10	0	0.00	42.10	1	9,785	0.01%
2019/12/03	5	42.30	0	0.00	42.55	5	9,881	0.05%
2019/12/02	1	42.10	0	0.00	42.10	1	9,907	0.01%
2019/11/29	1	43.15	18	43.22	43.10	-17	9,912	-0.17%
2019/11/28	2	44.00	0.1	43.70	43.60	1.9	9,973	0.02%
2019/11/27	0	0.00	2	43.95	44.00	-2	10,066	-0.02%
2019/11/26	6	43.91	6	44.22	43.80	0	10,142	0.00%
2019/11/25	10	43.18	1	43.40	43.70	9	10,121	0.09%
2019/11/22	1	42.90	4	42.95	42.85	-3	10,146	-0.03%
2019/11/21	8	42.88	3	42.85	43.30	5	10,169	0.05%
2019/11/20	0	0.00	3	43.85	43.60	-3	10,174	-0.03%
2019/11/18	4	45.58	2	45.78	45.45	2	10,285	0.02%
2019/11/15	4	45.50	5	45.36	45.15	-1	10,529	-0.01%
2019/11/14	12	45.32	7	45.65	44.60	5	10,787	0.05%
2019/11/13	30	45.71	1	45.85	45.00	29	10,608	0.27%
2019/11/12	14	46.16	10	46.15	46.15	4	10,685	0.04%
2019/11/11	5	46.05	27	45.19	46.20	-22	10,689	-0.21%
2019/11/08	6	45.81	1	44.55	45.80	5	10,661	0.05%
2019/11/06	1	43.95	1	44.10	43.90	0	10,756	0.00%
2019/11/05	10	45.00	12	44.98	44.80	-2	10,814	-0.02%
2019/11/04	1	44.60	5	45.22	44.55	-4	10,889	-0.04%
2019/10/31	15	45.35	1	45.05	44.65	14	11,096	0.13%
2019/10/30	27	44.82	31	44.84	45.80	-4	11,260	-0.04%
2019/10/29	12	44.43	2	44.33	43.90	10	11,419	0.09%
2019/10/28	6	43.15	5	43.98	44.45	1	11,889	0.01%
2019/10/25	1	43.95	0	0.00	44.00	1	12,331	0.01%
2019/10/24	2	44.35	1	44.40	44.50	1	12,331	0.01%
2019/10/23	14	46.79	44	45.74	44.25	-30	12,367	-0.24%
2019/10/22	4	44.78	16	44.66	44.65	-12	12,109	-0.10%
2019/10/21	1	44.70	40	44.50	44.15	-39	12,029	-0.32%
2019/10/18	4	44.45	23	44.25	44.25	-19	11,964	-0.16%
2019/10/17	31	44.09	47	44.03	43.95	-16	11,898	-0.13%
2019/10/16	2	42.70	30	43.37	43.05	-28	11,706	-0.24%
2019/10/15	52	42.57	26	42.98	43.00	26	11,656	0.22%
2019/10/14	1	40.95	5	40.95	41.05	-4	11,486	-0.03%
2019/10/09	2	39.80	8	39.71	40.00	-6	11,506	-0.05%
2019/10/08	3	39.65	3	39.90	39.40	0	11,470	0.00%
2019/10/04	6	40.30	13	40.86	40.30	-7	11,366	-0.06%
2019/10/03	7	41.07	2	41.20	40.95	5	11,301	0.04%
2019/10/02	7	40.77	8	41.37	41.50	-1	11,253	-0.01%
2019/10/01	30	41.15	78	41.18	40.80	-48	11,251	-0.43%
2019/09/27	122	41.11	19	41.27	40.75	103	11,202	0.92%	大買/鉅額交易
2019/09/26	79	43.23	10	43.83	42.90	69	11,061	0.62%
2019/09/25	66	43.32	87	43.60	44.40	-21	10,781	-0.19%
2019/09/24	42	42.78	40	43.99	42.30	2	10,420	0.02%
2019/09/23	85	41.94	124	42.18	43.00	-39	9,990	-0.39%	大賣/
2019/09/20	10	40.78	13	40.63	40.50	-3	9,512	-0.03%
2019/09/19	6	40.53	8	40.50	40.90	-2	9,340	-0.02%
2019/09/18	0	0.00	1	39.80	39.30	-1	9,139	-0.01%
2019/09/17	7	39.61	3	39.68	39.65	4	9,184	0.04%
2019/09/16	2	39.05	1	39.35	38.95	1	9,198	0.01%
2019/09/12	0	0.00	1	38.95	38.80	-1	9,263	-0.01%
2019/09/10	0	0.00	1	38.35	38.45	-1	9,456	-0.01%
2019/09/09	2	39.70	6	39.31	38.80	-4	9,595	-0.04%
2019/09/05	6	40.26	24	40.46	40.20	-18	9,706	-0.19%
2019/09/04	2	39.60	29	39.42	39.45	-27	9,843	-0.27%
2019/09/03	0	0.00	26	40.16	39.25	-26	9,840	-0.26%
2019/09/02	14	39.97	7	39.98	40.00	7	9,811	0.07%
2019/08/30	20	40.10	1	39.95	39.30	19	9,798	0.19%
2019/08/29	14	39.49	64.1	39.00	39.30	-50.1	9,735	-0.51%
2019/08/28	52	38.41	10	38.45	38.40	42	9,662	0.43%
2019/08/27	8	39.05	14	39.42	39.05	-6	9,707	-0.06%
2019/08/26	13	39.13	8	39.06	38.85	5	9,759	0.05%
2019/08/23	2	40.50	1	40.25	40.30	1	9,702	0.01%
2019/08/22	40	40.05	14	40.49	40.25	26	9,635	0.27%
2019/08/21	25	40.38	18	40.49	40.40	7	9,495	0.07%
2019/08/20	20	41.22	5	41.35	40.95	15	9,382	0.16%
2019/08/19	16	41.72	33	41.19	42.10	-17	9,110	-0.19%
2019/08/16	34	39.91	15	39.95	39.40	19	8,779	0.22%
2019/08/15	27	39.11	28.1	39.13	39.30	-1.1	8,662	-0.01%
2019/08/14	29	38.64	20.6	38.85	38.85	8.4	8,454	0.10%
2019/08/13	53	38.53	32	38.64	38.15	21	8,299	0.25%
2019/08/12	4	37.41	6.3	38.08	38.25	-2.3	8,147	-0.03%
2019/08/08	17	37.39	57	36.79	37.45	-40	8,101	-0.49%
2019/08/07	10	35.95	10	36.89	35.80	0	7,973	0.00%
2019/08/06	18	35.32	3	35.28	36.50	15	7,923	0.19%
2019/08/05	14	35.97	19	36.40	35.50	-5	7,981	-0.06%
2019/08/02	9	35.90	14	36.14	36.10	-5	8,069	-0.06%
2019/08/01	32	38.80	27	38.71	37.80	5	7,916	0.06%
2019/07/31	118	37.30	86	37.60	37.60	32	7,619	0.42%	大買/
2019/07/29	24	39.51	21	39.47	40.10	3	7,321	0.04%
2019/07/26	34	36.89	55	37.13	38.00	-21	6,850	-0.31%
2019/07/25	2	35.10	0	0.00	35.20	2	6,447	0.03%
2019/07/24	7	34.51	8	34.31	34.70	-1	6,379	-0.02%
2019/07/23	8	34.13	31	33.66	33.95	-23	6,406	-0.36%
2019/07/19	1	32.60	7	32.51	32.65	-6	6,510	-0.09%
2019/07/18	0	0.00	7	32.01	31.75	-7	6,642	-0.11%
2019/07/16	2	31.43	2	31.85	31.60	0	7,109	0.00%
2019/07/15	5	32.51	1	32.50	32.65	4	7,539	0.05%
2019/07/12	0	0.00	5	32.58	32.75	-5	7,870	-0.06%
2019/07/09	5	31.95	4	31.98	31.70	1	8,744	0.01%
2019/07/08	1	31.95	0	0.00	31.90	1	8,879	0.01%
2019/07/05	10	32.55	10	32.40	32.15	0	8,917	0.00%
2019/07/04	4	32.23	8	32.19	32.10	-4	8,912	-0.04%
2019/07/02	2	32.30	2	32.13	31.90	0	8,987	0.00%
2019/07/01	20	31.91	121	31.76	31.80	-101	8,977	-1.13%	大賣/鉅額交易
2019/06/27	0	0.00	10	31.05	31.40	-10	9,042	-0.11%
2019/06/21	5	31.12	3	31.37	30.90	2	9,083	0.02%
2019/06/20	37	31.97	40	32.01	31.55	-3	9,042	-0.03%
2019/06/19	10	31.39	4	31.53	31.35	6	9,019	0.07%
2019/06/18	6	31.33	16	31.70	30.90	-10	9,012	-0.11%
2019/06/17	161	31.53	13	31.49	31.65	148	8,960	1.65%	大買/鉅額交易
2019/06/14	8	31.23	0	0.00	31.70	8	8,869	0.09%
2019/06/13	7	31.14	4	31.21	30.30	3	8,784	0.03%
2019/06/12	8	30.94	1	30.95	30.95	7	8,635	0.08%
2019/06/11	122	31.50	126	30.88	30.90	-4	8,568	-0.05%	大買/大賣/
2019/06/10	0	0.00	2.3	29.70	29.70	-2.3	8,327	-0.03%
2019/06/05	3	29.48	2	29.88	29.45	1	8,346	0.01%
2019/06/04	7	29.54	7	29.56	29.45	0	8,333	0.00%
2019/06/03	5	29.30	6	29.04	29.30	-1	8,318	-0.01%
2019/05/31	12	29.56	10	29.54	29.50	2	8,284	0.02%
2019/05/30	8	29.04	2	28.90	29.10	6	8,178	0.07%
2019/05/27	37	28.56	33	28.39	28.40	4	8,120	0.05%
2019/05/24	50	28.95	52	28.91	28.80	-2	8,229	-0.02%
2019/05/23	1	28.30	2	28.35	28.30	-1	8,526	-0.01%
2019/05/22	0	0.00	1	29.10	29.30	-1	8,768	-0.01%
2019/05/21	0	0.00	6	28.13	28.35	-6	8,744	-0.07%
2019/05/17	6	30.05	1	29.40	29.30	5	8,650	0.06%
2019/05/16	0	0.00	3	30.30	29.65	-3	8,642	-0.03%
2019/05/15	2	30.25	1	30.10	30.40	1	8,664	0.01%
2019/05/14	15	29.00	1	29.25	29.40	14	8,779	0.16%
2019/05/13	2	28.63	0	0.00	28.80	2	8,781	0.02%
2019/05/09	11	29.62	2	31.48	29.85	9	8,496	0.11%
2019/05/08	2	32.35	36	31.55	32.60	-34	8,255	-0.41%
2019/05/03	1	32.10	2	32.10	32.20	-1	8,101	-0.01%
2019/05/02	3	31.90	0	0.00	31.65	3	8,021	0.04%
2019/04/30	1	32.50	1	32.40	32.70	0	7,886	0.00%
2019/04/29	8	32.79	3	32.10	32.50	5	7,864	0.06%
2019/04/26	15	31.96	32	32.51	31.95	-17	7,719	-0.22%
2019/04/25	178	32.58	169	32.91	33.00	9	7,569	0.12%	大買/大賣/
2019/04/24	12	33.73	21	33.92	33.40	-9	7,424	-0.12%
2019/04/23	10	34.00	53	33.71	34.05	-43	7,217	-0.60%
2019/04/22	27	34.57	32	34.25	34.90	-5	7,052	-0.07%
2019/04/19	51	33.57	35	32.78	33.90	16	6,699	0.24%
2019/04/18	4	31.35	78	31.21	31.05	-74	6,335	-1.17%
2019/04/17	162	30.65	120	30.66	30.90	42	5,978	0.70%	大買/大賣/
2019/04/16	7	29.05	0	0.00	29.10	7	5,326	0.13%
2019/04/15	43	28.84	170	28.73	29.05	-127	5,228	-2.43%	大賣/鉅額交易
2019/04/12	6	28.46	30	28.42	28.55	-24	4,942	-0.49%
2019/04/11	4	28.40	55	27.31	27.40	-51	4,789	-1.06%
2019/04/10	79	27.91	1	27.75	27.75	78	4,728	1.65%
2019/04/09	163	28.46	1	28.30	28.15	162	4,694	3.45%	大買/鉅額交易
2019/04/08	0	0.00	2	28.00	27.60	-2	4,598	-0.04%
2019/04/02	11	27.44	2	27.35	27.30	9	4,451	0.20%
2019/04/01	0	0.00	15	26.70	26.85	-15	4,335	-0.35%
2019/03/29	0	0.00	2	26.25	26.20	-2	4,264	-0.05%
2019/03/28	1	26.15	1	26.30	26.00	0	4,270	0.00%
2019/03/27	0	0.00	3	26.60	26.40	-3	4,278	-0.07%
2019/03/26	0	0.00	11	26.82	26.70	-11	4,252	-0.26%
2019/03/25	0	0.00	1	27.45	27.30	-1	4,195	-0.02%
2019/03/22	0	0.00	15	27.80	27.85	-15	4,192	-0.36%
2019/03/21	16	27.54	0	0.00	27.60	16	4,118	0.39%
2019/03/20	0	0.00	5	26.80	26.80	-5	4,111	-0.12%
2019/03/19	2	26.75	1	26.85	26.70	1	4,115	0.02%
2019/03/18	22	26.91	11	26.70	27.15	11	4,094	0.27%
2019/03/15	30	26.60	31	26.55	26.35	-1	4,022	-0.02%
2019/03/14	2	26.33	0	0.00	26.10	2	4,034	0.05%
2019/03/11	11	26.09	0	0.00	26.05	11	4,319	0.25%
2019/03/08	0	0.00	7	25.82	25.90	-7	4,399	-0.16%
2019/03/07	0	0.00	1	26.25	26.25	-1	4,515	-0.02%
2019/03/06	2	26.95	0	0.00	26.85	2	4,539	0.04%
2019/03/05	0	0.00	1	26.85	26.80	-1	4,631	-0.02%
2019/02/27	4	27.01	0	0.00	26.95	4	4,627	0.09%
2019/02/26	3	27.92	0	0.00	27.55	3	4,598	0.07%
2019/02/25	3	28.35	1	28.05	28.00	2	4,602	0.04%
2019/02/22	9	28.19	2	28.28	27.90	7	4,499	0.16%
2019/02/21	75	27.09	140	26.81	28.10	-65	4,163	-1.56%	大賣/
2019/02/20	0	0.00	120	26.29	26.10	-120	3,902	-3.08%	大賣/鉅額交易
2019/02/19	0	0.00	32	26.15	26.10	-32	3,977	-0.80%
2019/02/18	53	26.05	56	26.41	26.20	-3	3,985	-0.08%
2019/02/15	14	25.59	7	25.69	25.70	7	3,985	0.18%
2019/02/14	59	26.32	60	26.47	26.10	-1	3,947	-0.03%
2019/02/13	150	26.06	43	25.60	26.15	107	3,840	2.79%	大買/鉅額交易
2019/02/12	116	24.88	3	24.77	25.20	113	3,643	3.10%	大買/鉅額交易
2019/02/11	1	23.80	0	0.00	23.80	1	3,607	0.03%
2019/01/25	0	0.00	3	24.20	24.15	-3	4,225	-0.07%
2019/01/24	0	0.00	1	23.85	23.70	-1	4,307	-0.02%
2019/01/22	0	0.00	3	23.75	23.70	-3	4,453	-0.07%
2019/01/16	0	0.00	1	24.00	24.00	-1	4,647	-0.02%
2019/01/15	0	0.00	3	24.03	23.90	-3	4,683	-0.06%
2019/01/14	0	0.00	1	23.80	23.90	-1	4,704	-0.02%
2019/01/11	2	24.05	0	0.00	23.85	2	4,732	0.04%
2019/01/10	7	24.47	22	24.39	24.30	-15	4,712	-0.32%
2019/01/09	31	23.50	30	23.72	23.70	1	4,626	0.02%
2019/01/07	5	22.95	1	23.00	22.95	4	4,615	0.09%
2019/01/04	0	0.00	1	22.20	22.40	-1	4,684	-0.02%
2019/01/03	0	0.00	5	22.50	22.70	-5	4,739	-0.11%
2018/12/27	0	0.00	1	23.20	22.95	-1	5,018	-0.02%
2018/12/25	0	0.00	6	22.98	23.10	-6	5,027	-0.12%
2018/12/21	5	22.60	4	22.95	23.60	1	5,109	0.02%
2018/12/20	0	0.00	1	23.05	23.05	-1	5,091	-0.02%
2018/12/19	1	23.90	0	0.00	23.80	1	5,067	0.02%
2018/12/17	1	24.55	1	24.55	24.50	0	5,194	0.00%
2018/12/14	0	0.00	1	23.95	24.30	-1	5,181	-0.02%
2018/12/13	7	24.49	6	24.63	24.30	1	5,184	0.02%
2018/12/11	1	24.00	5	24.00	23.95	-4	5,149	-0.08%
2018/12/10	2	24.00	0	0.00	24.10	2	5,198	0.04%
2018/12/07	3	24.83	26	24.48	24.75	-23	5,196	-0.44%
2018/12/06	5	24.55	1	24.85	24.05	4	5,199	0.08%
2018/12/05	8	25.47	17	25.40	25.60	-9	5,157	-0.17%
2018/12/04	7	26.35	13	25.98	25.85	-6	5,252	-0.11%
2018/12/03	44	25.88	34	25.88	25.65	10	5,211	0.19%
2018/11/30	50	24.57	1	24.50	24.65	49	5,075	0.97%
2018/11/29	3	24.00	42	24.21	23.85	-39	4,932	-0.79%
2018/11/28	30	24.05	2	24.05	23.85	28	4,935	0.57%
2018/11/27	0	0.00	51	23.50	23.55	-51	4,931	-1.03%
2018/11/26	71	23.40	20	23.50	23.40	51	5,035	1.01%
2018/11/21	5	23.95	5	23.90	24.05	0	5,764	0.00%
2018/11/20	0	0.00	30	23.70	23.70	-30	5,998	-0.50%
2018/11/19	0	0.00	33	23.71	23.70	-33	6,020	-0.55%
2018/11/16	52	23.67	61	23.83	23.40	-9	6,028	-0.15%
2018/11/15	10	23.30	8	23.23	23.45	2	5,927	0.03%
2018/11/14	8	23.54	0	0.00	23.50	8	5,954	0.13%
2018/11/09	33	23.14	2	23.05	23.20	31	6,082	0.51%
2018/11/08	6	23.28	1	23.00	23.00	5	6,121	0.08%
2018/11/07	11	23.22	4	23.23	23.45	7	6,081	0.12%
2018/11/06	2	22.50	0	0.00	22.20	2	6,058	0.03%
2018/11/05	24	23.17	14	23.00	23.30	10	6,068	0.16%
2018/11/02	102	23.96	41	23.62	23.40	61	6,019	1.01%	大買/
2018/11/01	6	21.42	7	22.05	22.45	-1	5,798	-0.02%
2018/10/31	2	21.18	6	20.66	21.10	-4	5,804	-0.07%
2018/10/29	20	20.20	13	20.13	20.70	7	5,917	0.12%
2018/10/26	0	0.00	1	19.80	19.50	-1	5,994	-0.02%
2018/10/24	0	0.00	12	20.49	20.50	-12	6,087	-0.20%
2018/10/19	0	0.00	1	20.65	20.90	-1	6,444	-0.02%
2018/10/18	1	21.80	0	0.00	21.50	1	6,626	0.02%
2018/10/17	3	22.00	1	22.25	21.50	2	6,694	0.03%
2018/10/16	3	21.22	3	21.40	21.20	0	6,683	0.00%
2018/10/12	5	20.91	3	20.88	21.20	2	6,752	0.03%
2018/10/11	0	0.00	5	20.60	20.60	-5	6,849	-0.07%
2018/10/09	7	22.71	7	22.92	22.85	0	6,952	0.00%
2018/10/08	17	22.45	58	22.55	22.50	-41	7,000	-0.59%
2018/10/05	5	23.10	0	0.00	23.15	5	7,080	0.07%
2018/10/01	0	0.00	1	26.20	26.10	-1	7,204	-0.01%
2018/09/28	1	26.05	0	0.00	26.15	1	7,440	0.01%
2018/09/27	1	26.90	1	26.45	26.15	0	7,608	0.00%
2018/09/25	1	27.25	2	26.70	26.55	-1	8,826	-0.01%
2018/09/21	1	26.25	2	26.30	26.90	-1	9,259	-0.01%
2018/09/18	0	0.00	1	25.80	25.70	-1	9,513	-0.01%
2018/09/17	2	26.55	1	26.70	26.55	1	9,530	0.01%
2018/09/14	1	26.15	1	26.60	26.40	0	9,515	0.00%
2018/09/13	0	0.00	1	25.60	25.60	-1	9,512	-0.01%
2018/09/12	0	0.00	1	25.70	25.70	-1	9,595	-0.01%
2018/09/11	6	26.21	3	26.30	26.25	3	9,675	0.03%
2018/09/10	0	0.00	2	26.50	25.25	-2	9,667	-0.02%
2018/09/07	0	0.00	2	27.70	26.70	-2	9,577	-0.02%
2018/09/06	0	0.00	1	28.80	28.80	-1	9,571	-0.01%
2018/09/05	4	29.10	5	28.90	28.90	-1	9,621	-0.01%
2018/09/04	0	0.00	122	29.23	29.60	-122	9,694	-1.26%	大賣/鉅額交易
2018/09/03	120	28.90	3	29.03	28.80	117	9,749	1.20%	大買/鉅額交易
2018/08/31	3	29.63	1	30.00	29.95	2	9,765	0.02%
2018/08/29	41	29.70	39	29.75	29.70	2	10,391	0.02%
2018/08/28	31	29.71	13	29.52	28.55	18	10,290	0.17%
2018/08/27	18	27.84	18	28.25	29.20	0	9,920	0.00%
2018/08/20	0	0.00	1	26.20	26.40	-1	11,334	-0.01%
2018/08/17	32	27.23	48	26.45	26.45	-16	11,913	-0.13%
2018/08/16	134	27.14	116	27.35	27.30	18	12,388	0.15%	大買/大賣/
2018/08/14	5	27.13	5	27.12	27.20	0	12,882	0.00%
2018/08/10	0	0.00	5	28.35	28.15	-5	13,043	-0.04%
2018/08/09	0	0.00	5	28.37	28.85	-5	13,139	-0.04%
2018/08/08	31	29.41	25	29.23	28.55	6	13,262	0.05%
2018/08/07	3	29.25	0	0.00	29.25	3	13,330	0.02%
2018/08/06	0	0.00	5	29.45	28.85	-5	13,475	-0.04%
2018/08/02	0	0.00	1	28.40	27.85	-1	13,499	-0.01%
2018/07/30	0	0.00	34	28.56	28.50	-34	13,957	-0.24%
2018/07/26	34	29.44	40	29.39	29.55	-6	13,809	-0.04%
2018/07/25	5	27.80	105	28.51	28.60	-100	13,605	-0.74%	大賣/
2018/07/24	30	27.20	0	0.00	27.30	30	13,400	0.22%
2018/07/23	0	0.00	2	26.03	26.70	-2	13,305	-0.02%
2018/07/16	0	0.00	1	27.90	27.95	-1	12,827	-0.01%
2018/07/13	1	29.10	2	29.23	28.70	-1	12,747	-0.01%
2018/07/12	4	29.23	36	29.38	29.70	-32	12,715	-0.25%
2018/07/11	13	29.08	0	0.00	28.55	13	12,623	0.10%
2018/07/10	30	28.95	0	0.00	29.00	30	12,559	0.24%
2018/07/09	63	29.25	6	28.74	28.75	57	12,554	0.45%
2018/07/06	67	29.44	8	29.04	28.95	59	12,464	0.47%
2018/07/05	8	29.84	5	30.73	29.80	3	12,239	0.02%
2018/07/04	18	32.45	33	32.22	32.00	-15	12,022	-0.12%
2018/07/03	36	34.20	182	34.16	31.40	-146	11,762	-1.24%	大賣/鉅額交易
2018/07/02	124	32.09	139	32.53	33.05	-15	10,803	-0.14%	大買/大賣/
2018/06/29	192	29.71	72	29.44	30.05	120	10,327	1.16%	大買/鉅額交易
2018/06/28	66	28.73	40	28.76	28.10	26	10,164	0.26%
2018/06/27	46	29.53	138	29.36	28.70	-92	10,090	-0.91%	大賣/
2018/06/26	183	28.45	83	28.20	29.20	100	9,925	1.01%	大買/
2018/06/25	3	28.28	1	29.10	28.00	2	9,866	0.02%
2018/06/22	3	29.22	11	28.91	28.75	-8	9,839	-0.08%
2018/06/21	0	0.00	5	30.15	30.20	-5	9,781	-0.05%
2018/06/20	0	0.00	3	28.00	28.00	-3	9,678	-0.03%
2018/06/19	0	0.00	2	29.83	29.30	-2	9,551	-0.02%
2018/06/15	2	30.25	2	30.40	30.05	0	9,513	0.00%
2018/06/14	2	30.78	1	30.65	30.40	1	9,442	0.01%
2018/06/13	6	30.25	5	30.35	30.55	1	9,329	0.01%
2018/06/12	47	30.44	42	30.59	30.10	5	9,261	0.05%
2018/06/11	56	31.49	41	31.60	31.15	15	9,137	0.16%
2018/06/08	12	30.33	5	30.58	30.60	7	9,001	0.08%
2018/06/07	93	31.65	102	31.91	30.40	-9	8,896	-0.10%	大賣/
2018/06/06	187	30.47	273	30.41	31.20	-86	8,362	-1.03%	大買/大賣/
2018/06/05	11	28.77	53	28.86	28.85	-42	8,033	-0.52%
2018/06/04	2	30.15	1	29.95	29.75	1	7,931	0.01%
2018/06/01	0	0.00	4	29.34	29.15	-4	7,814	-0.05%
2018/05/31	10	29.48	152	29.20	29.15	-142	7,709	-1.84%	大賣/鉅額交易
2018/05/30	9	29.81	121	29.36	30.40	-112	7,314	-1.53%	大賣/鉅額交易
2018/05/29	8	30.84	27	30.30	30.05	-19	6,991	-0.27%
2018/05/28	227	29.95	163	30.14	31.60	64	6,615	0.97%	大買/大賣/
2018/05/25	181	28.15	125.1	28.31	28.80	55.9	6,007	0.93%	大買/大賣/
2018/05/24	34	26.40	48	26.58	27.20	-14	5,375	-0.26%
2018/05/23	115	24.33	143	24.56	24.75	-28	4,844	-0.58%	大買/大賣/
2018/05/22	83	23.86	66	23.90	23.55	17	4,373	0.39%
2018/05/21	33	23.24	15	23.01	23.35	18	4,181	0.43%
2018/05/18	0	0.00	1	22.00	22.20	-1	3,919	-0.03%
2018/05/17	0	0.00	1	22.40	22.00	-1	3,885	-0.03%
2018/05/16	4	22.40	106	22.79	22.90	-102	3,734	-2.73%	大賣/鉅額交易
2018/05/15	7	22.34	104	22.02	22.45	-97	3,591	-2.70%	大賣/
2018/05/14	159	21.37	166	21.74	21.70	-7	3,452	-0.20%	大買/大賣/
2018/05/11	44	21.60	48	20.78	20.80	-4	3,201	-0.12%
2018/05/10	53	21.17	54	21.24	21.40	-1	3,004	-0.03%
2018/05/09	395	20.99	367	21.15	21.25	28	2,931	0.96%	大買/大賣/
2018/05/08	196	20.73	186	20.94	20.25	10	2,728	0.37%	大買/大賣/
2018/05/07	512	20.03	22	19.89	20.05	490	2,354	20.81%	大買/鉅額交易
2018/05/04	5	18.33	2	18.35	18.25	3	2,142	0.14%
2018/05/03	11	18.15	0	0.00	18.20	11	2,095	0.52%
2018/05/02	50	17.89	50	18.05	18.10	0	2,070	0.00%
2018/04/20	0	0.00	40	17.81	17.80	-40	2,226	-1.80%
2018/04/19	0	0.00	1	18.05	17.95	-1	2,248	-0.04%
2018/04/18	90	18.33	21	17.86	17.85	69	2,290	3.01%
2018/04/17	2	18.35	0	0.00	18.35	2	2,321	0.09%
2018/04/09	0	0.00	4	17.60	17.35	-4	2,832	-0.14%
2018/03/26	0	0.00	1	18.05	17.95	-1	3,919	-0.03%
2018/03/22	0	0.00	31	18.25	18.15	-31	4,698	-0.66%
2018/03/16	5	18.95	0	0.00	19.00	5	5,824	0.09%
2018/03/15	1	18.95	0	0.00	19.05	1	5,882	0.02%
2018/03/14	0	0.00	2	19.00	18.95	-2	6,053	-0.03%
2018/03/13	0	0.00	1	18.85	19.05	-1	6,068	-0.02%
2018/03/08	0	0.00	9	19.05	18.80	-9	6,110	-0.15%
2018/03/07	0	0.00	1	19.05	18.85	-1	6,129	-0.02%
2018/03/06	11	19.40	1	19.35	19.45	10	6,169	0.16%
2018/03/05	30	18.60	0	0.00	18.50	30	6,142	0.49%
2018/02/27	0	0.00	1	19.15	18.85	-1	6,240	-0.02%
2018/02/26	0	0.00	1	19.35	19.30	-1	6,352	-0.02%
2018/02/23	10	19.42	0	0.00	19.70	10	6,531	0.15%
2018/02/21	0	0.00	1	18.45	18.80	-1	6,850	-0.01%
2018/02/12	1	17.95	0	0.00	17.95	1	6,962	0.01%
2018/02/08	1	17.75	14	17.88	17.80	-13	6,994	-0.19%
2018/02/01	0	0.00	5	20.55	20.40	-5	6,967	-0.07%
2018/01/24	0	0.00	2	20.08	20.30	-2	7,191	-0.03%
2018/01/23	5	20.55	0	0.00	20.30	5	7,367	0.07%
2018/01/19	1	21.20	0	0.00	21.00	1	7,427	0.01%
2018/01/18	0	0.00	8	21.56	21.45	-8	7,455	-0.11%
2018/01/17	6	21.56	1	21.95	21.50	5	7,445	0.07%
2018/01/16	5	20.90	0	0.00	20.95	5	7,459	0.07%
2018/01/12	0	0.00	1	21.45	21.40	-1	7,587	-0.01%
2018/01/11	12	21.61	5	21.75	21.65	7	7,709	0.09%
2018/01/10	0	0.00	1	20.60	20.85	-1	7,950	-0.01%
2018/01/08	2	21.28	0	0.00	20.70	2	8,145	0.02%
2018/01/05	28	21.68	25	21.70	21.65	3	8,371	0.04%
2018/01/04	51	22.49	10	22.52	22.55	41	8,221	0.50%
2018/01/03	0	0.00	1	21.85	21.45	-1	7,920	-0.01%